Options Chain for AEVA TECHNOLOGIES INC COM NEW (AEVA) - $21.76 as of 7/9/2026 5:22:48 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.30 | 20.70 | 19.50 | 20.09 | -5.57 | -21.71% | 7.80 | 16 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 5.00 | 16.30 | 18.30 | 17.30 | 17.36 | +1.06 | +6.51% | 3.46 | 10 | 256 | 0.00 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 7.50 | 13.70 | 15.80 | 14.75 | 20.64 | 0.00 | 0.00% | 1.97 | 0 | 69 | 0.00 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:55 PM EST |
| 10.00 | 11.20 | 13.40 | 12.30 | 11.56 | 0.00 | 0.00% | 1.23 | 0 | 37 | 6.03 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:55 PM EST |
| 12.50 | 8.50 | 10.80 | 9.65 | 18.00 | 0.00 | 0.00% | 0.77 | 0 | 33 | 0.00 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:55 PM EST |
| 15.00 | 6.50 | 8.20 | 7.35 | 7.23 | 0.00 | 0.00% | 0.49 | 0 | 356 | 3.25 | 0.98 | 0.01 | -0.04 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 17.50 | 4.50 | 5.00 | 4.75 | 4.76 | +0.71 | +17.54% | 0.27 | 3 | 1,603 | 1.41 | 0.90 | 0.04 | -0.08 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 20.00 | 2.60 | 3.50 | 3.05 | 3.10 | +0.69 | +28.64% | 0.15 | 5 | 1,723 | 1.34 | 0.74 | 0.07 | -0.11 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 22.50 | 1.25 | 2.20 | 1.73 | 1.45 | +0.15 | +11.54% | 0.08 | 1,107 | 2,631 | 1.40 | 0.52 | 0.09 | -0.13 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 25.00 | 0.65 | 1.05 | 0.85 | 0.75 | +0.17 | +29.31% | 0.03 | 28 | 4,024 | 1.37 | 0.32 | 0.08 | -0.11 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 30.00 | 0.10 | 0.35 | 0.23 | 0.16 | -0.06 | -27.28% | 0.01 | 113 | 7,394 | 1.50 | 0.09 | 0.04 | -0.05 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 35.00 | 0.05 | 0.15 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,908 | 1.68 | 0.02 | 0.01 | -0.01 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 40.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.06 | +150.00% | 0.00 | 3 | 2,972 | 1.97 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 1.40 | 0.70 | 0.10 | % | 0.14 | 1 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:55 PM EST | |
| 7.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 140 | 4.64 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 7/9/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 148 | 5.44 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 205 | 2.94 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 325 | 2.92 | -0.02 | 0.01 | -0.04 | 7/2/2026 | 7/9/2026 3:59:55 PM EST |
| 17.50 | 0.05 | 0.50 | 0.28 | 0.20 | -0.30 | -60.00% | 0.02 | 15 | 208 | 1.37 | -0.10 | 0.04 | -0.08 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 20.00 | 0.60 | 0.95 | 0.78 | 0.69 | -0.41 | -37.28% | 0.04 | 2 | 462 | 1.35 | -0.26 | 0.07 | -0.11 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 22.50 | 1.60 | 2.00 | 1.80 | 1.82 | -0.63 | -25.72% | 0.08 | 31 | 566 | 1.28 | -0.48 | 0.09 | -0.13 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 25.00 | 3.10 | 4.40 | 3.75 | 3.54 | -0.86 | -19.55% | 0.15 | 13 | 497 | 1.47 | -0.68 | 0.08 | -0.11 | 7/9/2026 | 7/9/2026 3:59:55 PM EST |
| 30.00 | 7.40 | 8.60 | 8.00 | 8.43 | 0.00 | 0.00% | 0.27 | 0 | 223 | 2.29 | -0.91 | 0.04 | -0.05 | 7/7/2026 | 7/9/2026 3:59:55 PM EST |
| 35.00 | 12.80 | 13.50 | 13.15 | 7.40 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.84 | -0.98 | 0.01 | -0.01 | 6/30/2026 | 7/9/2026 3:59:55 PM EST |
| 40.00 | 16.40 | 18.80 | 17.60 | 15.11 | 0.00 | 0.00% | 0.44 | 0 | 8 | 3.72 | -1.00 | 0.00 | 0.00 | 5/26/2026 | 7/9/2026 3:59:55 PM EST |